GLOO(GLOO)
GLOO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $3.29 | $3.62 | $3.29 | $3.53 | 239,767 |
| 7/31/2026 | $3.12 | $3.28 | $3.12 | $3.23 | 131,626 |
| 7/30/2026 | $3.14 | $3.20 | $3.03 | $3.15 | 178,727 |
| 7/29/2026 | $3.14 | $3.24 | $3.05 | $3.13 | 104,051 |
| 7/28/2026 | $3.24 | $3.24 | $3.09 | $3.13 | 104,689 |
| 7/27/2026 | $3.20 | $3.30 | $3.12 | $3.25 | 187,518 |
| 7/24/2026 | $3.15 | $3.32 | $3.13 | $3.19 | 86,920 |
| 7/23/2026 | $3.25 | $3.36 | $3.11 | $3.16 | 127,065 |
| 7/22/2026 | $3.33 | $3.41 | $3.17 | $3.28 | 192,121 |
| 7/21/2026 | $3.38 | $3.41 | $3.21 | $3.30 | 282,500 |
| 7/20/2026 | $3.30 | $3.53 | $3.30 | $3.40 | 262,641 |
| 7/17/2026 | $3.20 | $3.39 | $3.19 | $3.27 | 163,103 |
| 7/16/2026 | $3.32 | $3.50 | $3.12 | $3.26 | 444,300 |
| 7/15/2026 | $3.50 | $3.63 | $3.31 | $3.36 | 438,000 |
| 7/14/2026 | $3.44 | $3.64 | $3.32 | $3.38 | 1.07M |
| 7/13/2026 | $3.05 | $3.44 | $3.01 | $3.16 | 2.61M |
| 7/10/2026 | $3.05 | $3.09 | $2.94 | $2.95 | 954,300 |
| 7/9/2026 | $3.18 | $3.40 | $3.00 | $3.04 | 2.52M |
| 7/8/2026 | $3.80 | $4.13 | $3.68 | $3.98 | 301,436 |
| 7/7/2026 | $4.05 | $4.10 | $3.54 | $3.78 | 179,100 |
| 7/6/2026 | $4.25 | $4.25 | $3.75 | $3.98 | 490,724 |
| 7/2/2026 | $4.63 | $4.77 | $4.40 | $4.44 | 35,191 |
| 7/1/2026 | $4.64 | $4.97 | $4.60 | $4.60 | 148,267 |
| 6/30/2026 | $4.51 | $4.78 | $4.44 | $4.55 | 67,504 |
| 6/29/2026 | $4.42 | $4.62 | $4.32 | $4.51 | 79,944 |
| 6/26/2026 | $4.24 | $4.41 | $4.24 | $4.36 | 151,461 |
| 6/25/2026 | $4.54 | $4.57 | $4.20 | $4.21 | 112,281 |
| 6/24/2026 | $4.58 | $4.72 | $4.51 | $4.53 | 69,346 |
| 6/23/2026 | $4.60 | $4.82 | $4.51 | $4.59 | 95,300 |
| 6/22/2026 | $4.65 | $4.81 | $4.60 | $4.70 | 69,037 |
| 6/18/2026 | $4.61 | $4.75 | $4.60 | $4.69 | 110,248 |
| 6/17/2026 | $4.67 | $4.84 | $4.56 | $4.75 | 112,985 |
| 6/16/2026 | $4.62 | $4.75 | $4.48 | $4.72 | 65,031 |
| 6/15/2026 | $4.76 | $5.00 | $4.56 | $4.62 | 247,033 |
| 6/12/2026 | $4.60 | $4.69 | $4.45 | $4.57 | 135,250 |
| 6/11/2026 | $4.65 | $4.73 | $4.46 | $4.63 | 190,100 |
| 6/10/2026 | $4.73 | $4.95 | $4.65 | $4.69 | 206,521 |
| 6/9/2026 | $5.05 | $5.45 | $4.70 | $4.78 | 528,504 |
| 6/8/2026 | $5.30 | $5.45 | $5.05 | $5.08 | 1.23M |
| 6/5/2026 | $5.38 | $5.51 | $5.18 | $5.27 | 39,505 |
| 6/4/2026 | $5.15 | $5.65 | $5.15 | $5.44 | 82,376 |
| 6/3/2026 | $5.39 | $5.39 | $5.00 | $5.07 | 82,457 |
| 6/2/2026 | $5.49 | $5.60 | $5.28 | $5.48 | 37,603 |
| 6/1/2026 | $5.44 | $5.54 | $5.20 | $5.52 | 102,540 |
| 5/29/2026 | $5.44 | $5.68 | $5.21 | $5.49 | 73,935 |
| 5/28/2026 | $5.40 | $5.43 | $5.12 | $5.38 | 133,253 |
| 5/27/2026 | $5.62 | $5.62 | $5.15 | $5.40 | 107,517 |
| 5/26/2026 | $5.74 | $5.88 | $5.49 | $5.54 | 64,341 |
| 5/22/2026 | $5.76 | $5.91 | $5.45 | $5.61 | 49,600 |
| 5/21/2026 | $5.21 | $5.90 | $5.13 | $5.76 | 73,700 |
| 5/20/2026 | $5.21 | $5.44 | $5.05 | $5.26 | 73,202 |
| 5/19/2026 | $6.05 | $6.27 | $4.97 | $5.00 | 279,400 |
| 5/18/2026 | $6.01 | $6.19 | $5.76 | $6.11 | 25,716 |
| 5/15/2026 | $5.94 | $6.45 | $5.94 | $5.99 | 14,644 |
| 5/14/2026 | $6.01 | $6.15 | $5.93 | $6.09 | 31,655 |
| 5/13/2026 | $5.90 | $6.30 | $5.90 | $5.99 | 49,161 |
| 5/12/2026 | $6.17 | $6.44 | $5.84 | $5.86 | 41,100 |
| 5/11/2026 | $6.55 | $6.84 | $5.91 | $6.00 | 61,513 |
| 5/8/2026 | $6.66 | $6.77 | $6.50 | $6.56 | 15,331 |
| 5/7/2026 | $7.04 | $7.20 | $6.54 | $6.64 | 81,957 |
| 5/6/2026 | $6.96 | $7.36 | $6.79 | $7.03 | 42,507 |